Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.30 | 11.54 | 10.93 | 11.29 | 405,373 | -0.09(-0.78%) |
Jul 30, 2020 | 10.96 | 11.57 | 10.85 | 11.38 | 290,823 | +0.21(+1.91%) |
Jul 29, 2020 | 11.18 | 11.33 | 10.92 | 11.16 | 227,818 | +0.08(+0.76%) |
Jul 28, 2020 | 11.16 | 11.36 | 10.98 | 11.08 | 266,264 | -0.06(-0.53%) |
Jul 27, 2020 | 11.82 | 11.84 | 11.06 | 11.14 | 331,644 | -0.20(-1.75%) |
Jul 24, 2020 | 10.32 | 11.45 | 10.30 | 11.34 | 826,978 | +0.99(+9.59%) |
Jul 23, 2020 | 10.63 | 10.72 | 10.13 | 10.35 | 262,829 | -0.35(-3.25%) |
Jul 22, 2020 | 10.01 | 10.74 | 9.919 | 10.69 | 221,214 | +0.58(+5.69%) |
Jul 21, 2020 | 10.44 | 10.65 | 10.03 | 10.12 | 218,722 | +0.00(+0.00%) |
Jul 20, 2020 | 10.65 | 10.73 | 9.929 | 10.12 | 254,302 | -0.63(-5.86%) |
Jul 17, 2020 | 10.89 | 11.00 | 10.47 | 10.75 | 292,562 | -0.16(-1.50%) |
Jul 16, 2020 | 10.50 | 10.98 | 10.24 | 10.91 | 253,222 | +0.44(+4.17%) |
Jul 15, 2020 | 9.582 | 10.59 | 9.582 | 10.47 | 394,641 | +1.27(+13.79%) |
Jul 14, 2020 | 8.610 | 9.433 | 8.521 | 9.205 | 426,413 | +0.14(+1.53%) |
Jul 13, 2020 | 9.741 | 10.06 | 9.066 | 9.066 | 423,861 | +0.24(+2.70%) |
Jul 10, 2020 | 8.104 | 8.848 | 7.985 | 8.828 | 336,114 | +0.69(+8.54%) |
Jul 09, 2020 | 8.421 | 8.610 | 7.836 | 8.134 | 358,198 | -0.37(-4.32%) |
Jul 08, 2020 | 8.620 | 8.744 | 8.421 | 8.501 | 287,329 | -0.10(-1.15%) |
Jul 07, 2020 | 8.898 | 8.898 | 8.154 | 8.600 | 379,627 | +0.27(+3.21%) |
Jul 06, 2020 | 8.531 | 8.531 | 8.223 | 8.332 | 184,823 | +0.12(+1.45%) |
Jul 02, 2020 | 8.788 | 8.888 | 8.124 | 8.213 | 213,625 | -0.28(-3.33%) |
Jul 01, 2020 | 8.669 | 9.126 | 8.312 | 8.496 | 234,774 | -0.18(-2.11%) |
Jun 30, 2020 | 8.590 | 8.863 | 8.461 | 8.679 | 279,033 | +0.03(+0.34%) |
Jun 29, 2020 | 8.322 | 8.858 | 8.263 | 8.650 | 304,738 | +0.54(+6.60%) |
Jun 26, 2020 | 8.431 | 8.501 | 7.906 | 8.114 | 642,690 | -0.45(-5.21%) |
Jun 25, 2020 | 8.025 | 8.679 | 7.841 | 8.560 | 373,372 | +0.60(+7.47%) |
Jun 24, 2020 | 8.292 | 8.659 | 7.797 | 7.965 | 1,010,223 | -0.52(-6.08%) |
Jun 23, 2020 | 8.491 | 8.580 | 8.352 | 8.481 | 149,469 | +0.18(+2.15%) |
Jun 22, 2020 | 8.183 | 8.342 | 7.856 | 8.302 | 263,895 | +0.00(+0.00%) |
Jun 19, 2020 | 8.640 | 8.788 | 8.253 | 8.302 | 474,734 | -0.19(-2.22%) |
Jun 18, 2020 | 8.243 | 8.521 | 8.044 | 8.491 | 231,712 | +0.13(+1.54%) |
Jun 17, 2020 | 8.709 | 8.709 | 8.302 | 8.362 | 154,998 | -0.35(-3.99%) |
Jun 16, 2020 | 9.106 | 9.443 | 8.382 | 8.709 | 219,630 | +0.14(+1.62%) |
Jun 15, 2020 | 8.124 | 8.744 | 8.054 | 8.570 | 299,557 | +0.03(+0.35%) |
Jun 12, 2020 | 8.779 | 8.858 | 8.193 | 8.540 | 269,274 | +0.35(+4.24%) |
Jun 11, 2020 | 8.745 | 8.879 | 8.164 | 8.193 | 330,325 | -1.40(-14.59%) |
Jun 10, 2020 | 10.18 | 10.19 | 9.574 | 9.593 | 226,146 | -0.74(-7.16%) |
Jun 09, 2020 | 10.83 | 10.88 | 10.29 | 10.33 | 284,658 | -0.83(-7.42%) |
Jun 08, 2020 | 11.88 | 12.30 | 10.75 | 11.16 | 710,867 | -0.53(-4.55%) |
Jun 05, 2020 | 10.52 | 11.75 | 10.52 | 11.69 | 758,249 | +2.05(+21.27%) |
Jun 04, 2020 | 9.396 | 9.894 | 9.386 | 9.643 | 277,482 | +0.15(+1.56%) |
Jun 03, 2020 | 8.982 | 9.583 | 8.913 | 9.495 | 407,784 | +0.75(+8.57%) |
Jun 02, 2020 | 8.903 | 9.263 | 8.657 | 8.745 | 270,235 | +0.02(+0.23%) |
Jun 01, 2020 | 8.548 | 8.903 | 8.405 | 8.726 | 325,445 | +0.18(+2.08%) |
May 29, 2020 | 8.637 | 8.637 | 8.045 | 8.548 | 467,363 | -0.30(-3.34%) |
May 28, 2020 | 9.317 | 9.465 | 8.775 | 8.844 | 602,639 | -0.43(-4.68%) |
May 27, 2020 | 8.824 | 9.307 | 8.578 | 9.278 | 328,816 | +0.80(+9.42%) |
May 26, 2020 | 8.331 | 8.602 | 8.124 | 8.479 | 325,464 | +0.66(+8.45%) |
May 22, 2020 | 7.957 | 7.957 | 7.641 | 7.819 | 151,020 | +0.08(+1.02%) |
May 21, 2020 | 8.006 | 8.183 | 7.740 | 7.740 | 251,164 | -0.35(-4.38%) |
May 20, 2020 | 7.779 | 8.262 | 7.286 | 8.095 | 571,032 | +0.52(+6.90%) |
May 19, 2020 | 8.095 | 8.174 | 7.552 | 7.572 | 276,445 | -0.61(-7.47%) |
May 18, 2020 | 7.878 | 8.351 | 7.789 | 8.183 | 559,121 | +0.77(+10.45%) |
May 15, 2020 | 6.645 | 7.464 | 6.320 | 7.409 | 493,835 | +0.75(+11.33%) |
May 14, 2020 | 6.793 | 7.040 | 6.182 | 6.655 | 543,094 | -0.20(-2.88%) |
May 13, 2020 | 7.690 | 7.858 | 6.542 | 6.852 | 541,894 | -0.88(-11.35%) |
May 12, 2020 | 8.755 | 8.844 | 7.720 | 7.730 | 326,871 | -1.05(-12.01%) |
May 11, 2020 | 8.469 | 9.219 | 8.233 | 8.785 | 361,981 | +0.23(+2.65%) |
May 08, 2020 | 7.533 | 8.686 | 7.178 | 8.558 | 437,037 | +0.45(+5.60%) |
May 07, 2020 | 7.355 | 8.262 | 7.286 | 8.105 | 509,956 | +0.89(+12.30%) |
May 06, 2020 | 7.306 | 7.414 | 6.872 | 7.217 | 366,171 | +0.02(+0.27%) |
May 05, 2020 | 7.533 | 7.651 | 7.168 | 7.197 | 322,122 | -0.12(-1.68%) |
May 04, 2020 | 7.336 | 7.552 | 7.040 | 7.321 | 264,797 | -0.19(-2.56%) |